KissMeData/000950/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183200	14504780	19260	19260	19260	19260	2
3	20250305	183100	14504780	19260	19260	19260	19260	0
4	20250305	183000	14504780	19260	19260	19260	19260	0
5	20250305	182900	14504780	19260	19260	19260	19260	0
6	20250305	182800	14504780	19260	19260	19260	19260	0
7	20250305	182700	14504780	19260	19260	19260	19260	0
8	20250305	182600	14504780	19260	19260	19260	19260	0
9	20250305	182500	14504780	19260	19260	19260	19260	0
10	20250305	182400	14504780	19260	19260	19260	19260	0
11	20250305	182300	14504780	19260	19260	19260	19260	0
12	20250305	182200	14504780	19260	19260	19260	19260	0
13	20250305	182100	14504780	19260	19260	19260	19260	0
14	20250305	182000	14504780	19260	19260	19260	19260	0
15	20250305	181900	14504780	19260	19260	19260	19260	0
16	20250305	181800	14504780	19260	19260	19260	19260	0
17	20250305	181700	14504780	19260	19260	19260	19260	0
18	20250305	181600	14504780	19260	19260	19260	19260	0
19	20250305	181500	14504780	19260	19260	19260	19260	0
20	20250305	181400	14504780	19260	19260	19260	19260	0
21	20250305	181300	14504780	19260	19260	19260	19260	0
22	20250305	181200	14504780	19260	19260	19260	19260	0
23	20250305	181100	14504780	19260	19260	19260	19260	0
24	20250305	181000	14504780	19260	19260	19260	19260	0
25	20250305	180900	14504780	19260	19260	19260	19260	0
26	20250305	180800	14504780	19260	19260	19260	19260	0
27	20250305	180700	14504780	19260	19260	19260	19260	0
28	20250305	180600	14504780	19260	19260	19260	19260	0
29	20250305	180500	14504780	19260	19260	19260	19260	0
30	20250305	180400	14504780	19260	19260	19260	19260	0
31	20250305	180300	14504780	19260	19260	19260	19260	0
32	20250305	180200	14504780	19260	19260	19260	19260	2
33	20250305	180100	14504780	19260	19260	19260	19260	0
34	20250305	180000	14504780	19260	19260	19260	19260	0
35	20250305	175900	14504780	19260	19260	19260	19260	0
36	20250305	175800	14504780	19260	19260	19260	19260	0
37	20250305	175700	14504780	19260	19260	19260	19260	0
38	20250305	175600	14504780	19260	19260	19260	19260	0
39	20250305	175500	14504780	19260	19260	19260	19260	0
40	20250305	175400	14504780	19260	19260	19260	19260	0
41	20250305	175300	14504780	19260	19260	19260	19260	0
42	20250305	175200	14504780	19260	19260	19260	19260	0
43	20250305	175100	14504780	19260	19260	19260	19260	0
44	20250305	175000	14504780	19260	19260	19260	19260	0
45	20250305	174900	14504780	19260	19260	19260	19260	0
46	20250305	174800	14504780	19260	19260	19260	19260	0
47	20250305	174700	14504780	19260	19260	19260	19260	0
48	20250305	174600	14504780	19260	19260	19260	19260	0
49	20250305	174500	14504780	19260	19260	19260	19260	0
50	20250305	174400	14504780	19260	19260	19260	19260	0
51	20250305	174300	14504780	19260	19260	19260	19260	0
52	20250305	174200	14504780	19260	19260	19260	19260	0
53	20250305	174100	14504780	19260	19260	19260	19260	0
54	20250305	174000	14504780	19260	19260	19260	19260	0
55	20250305	173900	14504780	19260	19260	19260	19260	0
56	20250305	173800	14504780	19260	19260	19260	19260	0
57	20250305	173700	14504780	19260	19260	19260	19260	0
58	20250305	173600	14504780	19260	19260	19260	19260	0
59	20250305	173500	14504780	19260	19260	19260	19260	0
60	20250305	173400	14504780	19260	19260	19260	19260	0
61	20250305	173300	14504780	19260	19260	19260	19260	0
62	20250305	173200	14504780	19260	19260	19260	19260	2
63	20250305	173100	14504780	19260	19260	19260	19260	0
64	20250305	173000	14504780	19260	19260	19260	19260	0
65	20250305	172900	14504780	19260	19260	19260	19260	0
66	20250305	172800	14504780	19260	19260	19260	19260	0
67	20250305	172700	14504780	19260	19260	19260	19260	0
68	20250305	172600	14504780	19260	19260	19260	19260	0
69	20250305	172500	14504780	19260	19260	19260	19260	0
70	20250305	172400	14504780	19260	19260	19260	19260	0
71	20250305	172300	14504780	19260	19260	19260	19260	0
72	20250305	172200	14504780	19260	19260	19260	19260	0
73	20250305	172100	14504780	19260	19260	19260	19260	0
74	20250305	172000	14504780	19260	19260	19260	19260	0
75	20250305	171900	14504780	19260	19260	19260	19260	0
76	20250305	171800	14504780	19260	19260	19260	19260	0
77	20250305	171700	14504780	19260	19260	19260	19260	0
78	20250305	171600	14504780	19260	19260	19260	19260	0
79	20250305	171500	14504780	19260	19260	19260	19260	0
80	20250305	171400	14504780	19260	19260	19260	19260	0
81	20250305	171300	14504780	19260	19260	19260	19260	0
82	20250305	171200	14504780	19260	19260	19260	19260	0
83	20250305	171100	14504780	19260	19260	19260	19260	0
84	20250305	171000	14504780	19260	19260	19260	19260	0
85	20250305	170900	14504780	19260	19260	19260	19260	0
86	20250305	170800	14504780	19260	19260	19260	19260	0
87	20250305	170700	14504780	19260	19260	19260	19260	0
88	20250305	170600	14504780	19260	19260	19260	19260	0
89	20250305	170500	14504780	19260	19260	19260	19260	0
90	20250305	170400	14504780	19260	19260	19260	19260	0
91	20250305	170300	14504780	19260	19260	19260	19260	0
92	20250305	170200	14504780	19260	19260	19260	19260	2
93	20250305	170100	14504780	19260	19260	19260	19260	0
94	20250305	170000	14504780	19260	19260	19260	19260	0
95	20250305	165900	14504780	19260	19260	19260	19260	0
96	20250305	165800	14504780	19260	19260	19260	19260	0
97	20250305	165700	14504780	19260	19260	19260	19260	0
98	20250305	165600	14504780	19260	19260	19260	19260	0
99	20250305	165500	14504780	19260	19260	19260	19260	0
100	20250305	165400	14504780	19260	19260	19260	19260	0
101	20250305	165300	14504780	19260	19260	19260	19260	0
102	20250305	165200	14504780	19260	19260	19260	19260	0
103	20250305	165100	14504780	19260	19260	19260	19260	0
104	20250305	165000	14504780	19260	19260	19260	19260	0
105	20250305	164900	14504780	19260	19260	19260	19260	0
106	20250305	164800	14504780	19260	19260	19260	19260	0
107	20250305	164700	14504780	19260	19260	19260	19260	0
108	20250305	164600	14504780	19260	19260	19260	19260	0
109	20250305	164500	14504780	19260	19260	19260	19260	0
110	20250305	164400	14504780	19260	19260	19260	19260	0
111	20250305	164300	14504780	19260	19260	19260	19260	0
112	20250305	164200	14504780	19260	19260	19260	19260	0
113	20250305	164100	14504780	19260	19260	19260	19260	0
114	20250305	164000	14504780	19260	19260	19260	19260	0
115	20250305	163900	14504780	19260	19260	19260	19260	0
116	20250305	163800	14504780	19260	19260	19260	19260	0
117	20250305	163700	14504780	19260	19260	19260	19260	0
118	20250305	163600	14504780	19260	19260	19260	19260	0
119	20250305	163500	14504780	19260	19260	19260	19260	0
120	20250305	163400	14504780	19260	19260	19260	19260	0
121	20250305	163300	14504780	19260	19260	19260	19260	0
122	20250305	163200	14504780	19260	19260	19260	19260	2
123	20250305	163100	14504780	19260	19260	19260	19260	0
124	20250305	163000	14504780	19260	19260	19260	19260	0
125	20250305	162900	14504780	19260	19260	19260	19260	0
126	20250305	162800	14504780	19260	19260	19260	19260	0
127	20250305	162700	14504780	19260	19260	19260	19260	0
128	20250305	162600	14504780	19260	19260	19260	19260	0
129	20250305	162500	14504780	19260	19260	19260	19260	0
130	20250305	162400	14504780	19260	19260	19260	19260	0
131	20250305	162300	14504780	19260	19260	19260	19260	0
132	20250305	162200	14504780	19260	19260	19260	19260	0
133	20250305	162100	14504780	19260	19260	19260	19260	0
134	20250305	162000	14504780	19260	19260	19260	19260	0
135	20250305	161900	14504780	19260	19260	19260	19260	0
136	20250305	161800	14504780	19260	19260	19260	19260	0
137	20250305	161700	14504780	19260	19260	19260	19260	0
138	20250305	161600	14504780	19260	19260	19260	19260	0
139	20250305	161500	14504780	19260	19260	19260	19260	0
140	20250305	161400	14504780	19260	19260	19260	19260	0
141	20250305	161300	14504780	19260	19260	19260	19260	0
142	20250305	161200	14504780	19260	19260	19260	19260	0
143	20250305	161100	14504780	19260	19260	19260	19260	0
144	20250305	161000	14504780	19260	19260	19260	19260	0
145	20250305	160900	14504780	19260	19260	19260	19260	0
146	20250305	160800	14504780	19260	19260	19260	19260	0
147	20250305	160700	14504780	19260	19260	19260	19260	0
148	20250305	160600	14504780	19260	19260	19260	19260	0
149	20250305	160500	14504780	19260	19260	19260	19260	0
150	20250305	160400	14504780	19260	19260	19260	19260	0
151	20250305	160300	14504780	19260	19260	19260	19260	0
152	20250305	160200	14504780	19260	19260	19260	19260	2
153	20250305	160100	14504780	19260	19260	19260	19260	0
154	20250305	160000	14504780	19260	19260	19260	19260	0
155	20250305	155900	14504780	19260	19260	19260	19260	0
156	20250305	155800	14504780	19260	19260	19260	19260	0
157	20250305	155700	14504780	19260	19260	19260	19260	0
158	20250305	155600	14504780	19260	19260	19260	19260	0
159	20250305	155500	14504780	19260	19260	19260	19260	0
160	20250305	155400	14504780	19260	19260	19260	19260	0
161	20250305	155300	14504780	19260	19260	19260	19260	0
162	20250305	155200	14504780	19260	19260	19260	19260	0
163	20250305	155100	14504780	19260	19260	19260	19260	0
164	20250305	155000	14504780	19260	19260	19260	19260	0
165	20250305	154900	14504780	19260	19260	19260	19260	0
166	20250305	154800	14504780	19260	19260	19260	19260	0
167	20250305	154700	14504780	19260	19260	19260	19260	0
168	20250305	154600	14504780	19260	19260	19260	19260	0
169	20250305	154500	14504780	19260	19260	19260	19260	0
170	20250305	154400	14504780	19260	19260	19260	19260	0
171	20250305	154300	14504780	19260	19260	19260	19260	0
172	20250305	154200	14504780	19260	19260	19260	19260	0
173	20250305	154100	14504780	19260	19260	19260	19260	0
174	20250305	154000	14504780	19260	19260	19260	19260	0
175	20250305	153900	14504780	19260	19260	19260	19260	0
176	20250305	153800	14504780	19260	19260	19260	19260	0
177	20250305	153700	14504780	19260	19260	19260	19260	0
178	20250305	153600	14504780	19260	19260	19260	19260	0
179	20250305	153500	14504780	19260	19260	19260	19260	0
180	20250305	153400	14504780	19260	19260	19260	19260	0
181	20250305	153300	14504780	19260	19260	19260	19260	0
182	20250305	153200	14504780	19260	19260	19260	19260	2
183	20250305	153100	14504780	19260	19260	19260	19260	0
184	20250305	153000	14504780	19260	19260	19260	19260	2
185	20250305	152900	14466260	19280	19280	19280	19280	0
186	20250305	152800	14466260	19280	19280	19280	19280	0
187	20250305	152700	14466260	19280	19280	19280	19280	0
188	20250305	152600	14466260	19280	19280	19280	19280	0
189	20250305	152500	14466260	19280	19280	19280	19280	0
190	20250305	152400	14466260	19280	19280	19280	19280	0
191	20250305	152300	14466260	19280	19280	19280	19280	0
192	20250305	152200	14466260	19280	19280	19280	19280	0
193	20250305	152100	14466260	19280	19280	19280	19280	0
194	20250305	152000	14466260	19280	19280	19280	19280	0
195	20250305	151900	14466260	19280	19280	19280	19280	0
196	20250305	151800	14466260	19280	19280	19280	19280	0
197	20250305	151700	14466260	19280	19280	19280	19280	0
198	20250305	151600	14466260	19280	19280	19280	19280	0
199	20250305	151500	14466260	19280	19280	19280	19280	0
200	20250305	151400	14466260	19280	19280	19280	19280	0
201	20250305	151300	14466260	19280	19280	19280	19280	0
202	20250305	151200	14466260	19280	19280	19280	19280	0
203	20250305	151100	14466260	19280	19280	19280	19280	0
204	20250305	151000	14466260	19280	19280	19280	19280	0
205	20250305	150900	14466260	19280	19280	19280	19280	0
206	20250305	150800	14466260	19280	19280	19280	19280	0
207	20250305	150700	14466260	19280	19280	19280	19280	0
208	20250305	150600	14466260	19280	19280	19280	19280	0
209	20250305	150500	14466260	19280	19280	19280	19280	0
210	20250305	150400	14466260	19280	19280	19280	19280	0
211	20250305	150300	14466260	19280	19280	19280	19280	0
212	20250305	150200	14466260	19280	19280	19280	19280	0
213	20250305	150100	14466260	19280	19280	19280	19280	0
214	20250305	150000	14466260	19280	19280	19280	19280	0
215	20250305	145900	14466260	19280	19280	19280	19280	0
216	20250305	145800	14466260	19280	19280	19280	19280	0
217	20250305	145700	14466260	19280	19280	19280	19280	0
218	20250305	145600	14466260	19280	19280	19280	19280	0
219	20250305	145500	14466260	19280	19280	19280	19280	0
220	20250305	145400	14466260	19280	19280	19280	19280	0
221	20250305	145300	14466260	19280	19280	19280	19280	0
222	20250305	145200	14466260	19280	19280	19280	19280	0
223	20250305	145100	14466260	19280	19280	19280	19280	0
224	20250305	145000	14466260	19280	19280	19280	19280	0
225	20250305	144900	14466260	19280	19280	19280	19280	0
226	20250305	144800	14466260	19280	19280	19280	19280	0
227	20250305	144700	14466260	19280	19280	19280	19280	0
228	20250305	144600	14466260	19280	19280	19280	19280	0
229	20250305	144500	14466260	19280	19280	19280	19280	0
230	20250305	144400	14466260	19280	19280	19280	19280	0
231	20250305	144300	14466260	19280	19280	19280	19280	0
232	20250305	144200	14466260	19280	19280	19280	19280	0
233	20250305	144100	14466260	19280	19280	19280	19280	0
234	20250305	144000	14466260	19280	19280	19280	19280	0
235	20250305	143900	14466260	19280	19280	19280	19280	0
236	20250305	143800	14466260	19280	19280	19280	19280	0
237	20250305	143700	14466260	19280	19280	19280	19280	0
238	20250305	143600	14466260	19280	19280	19280	19280	0
239	20250305	143500	14466260	19280	19280	19280	19280	0
240	20250305	143400	14466260	19280	19280	19280	19280	0
241	20250305	143300	14466260	19280	19280	19280	19280	0
242	20250305	143200	14466260	19280	19280	19280	19280	0
243	20250305	143100	14466260	19280	19280	19280	19280	0
244	20250305	143000	14466260	19280	19280	19280	19280	0
245	20250305	142900	14466260	19280	19280	19280	19280	0
246	20250305	142800	14466260	19280	19280	19280	19280	0
247	20250305	142700	14466260	19280	19280	19280	19280	0
248	20250305	142600	14466260	19280	19280	19280	19280	1
249	20250305	142500	14446980	19300	19300	19300	19300	0
250	20250305	142400	14446980	19300	19300	19300	19300	0
251	20250305	142300	14446980	19300	19300	19300	19300	0
252	20250305	142200	14446980	19300	19300	19300	19300	0
253	20250305	142100	14446980	19300	19300	19300	19300	0
254	20250305	142000	14446980	19300	19300	19300	19300	0
255	20250305	141900	14446980	19300	19300	19300	19300	0
256	20250305	141800	14446980	19300	19300	19300	19300	0
257	20250305	141700	14446980	19300	19300	19300	19300	0
258	20250305	141600	14446980	19300	19300	19300	19300	0
259	20250305	141500	14446980	19300	19300	19300	19300	0
260	20250305	141400	14446980	19300	19300	19300	19300	0
261	20250305	141300	14446980	19300	19300	19300	19300	0
262	20250305	141200	14446980	19300	19300	19300	19300	0
263	20250305	141100	14446980	19300	19300	19300	19300	0
264	20250305	141000	14446980	19300	19300	19300	19300	0
265	20250305	140900	14446980	19300	19300	19300	19300	0
266	20250305	140800	14446980	19300	19300	19300	19300	0
267	20250305	140700	14446980	19300	19300	19300	19300	0
268	20250305	140600	14446980	19300	19300	19300	19300	0
269	20250305	140500	14446980	19300	19300	19300	19300	0
270	20250305	140400	14446980	19300	19300	19300	19300	0
271	20250305	140300	14446980	19300	19300	19300	19300	0
272	20250305	140200	14446980	19300	19300	19300	19300	0
273	20250305	140100	14446980	19300	19300	19300	19300	0
274	20250305	140000	14446980	19300	19300	19300	19300	0
275	20250305	135900	14446980	19300	19300	19300	19300	0
276	20250305	135800	14446980	19300	19300	19300	19300	0
277	20250305	135700	14446980	19300	19300	19300	19300	0
278	20250305	135600	14446980	19300	19300	19300	19300	0
279	20250305	135500	14446980	19300	19240	19300	19240	3
280	20250305	135400	14389190	19140	19130	19140	19130	108
281	20250305	135300	12322900	19130	19130	19130	19130	0
282	20250305	135200	12322900	19130	19130	19130	19130	1
283	20250305	135100	12303770	19120	19120	19120	19120	0
284	20250305	135000	12303770	19120	19120	19120	19120	2
285	20250305	134900	12265530	19120	19120	19120	19120	0
286	20250305	134800	12265530	19120	19120	19120	19120	0
287	20250305	134700	12265530	19120	19040	19120	19040	134
288	20250305	134600	9704450	19110	19110	19110	19110	0
289	20250305	134500	9704450	19110	19110	19110	19110	0
290	20250305	134400	9704450	19110	19110	19110	19110	0
291	20250305	134300	9704450	19110	19110	19110	19110	0
292	20250305	134200	9704450	19110	19110	19110	19110	0
293	20250305	134100	9704450	19110	19110	19110	19110	0
294	20250305	134000	9704450	19110	19110	19110	19110	0
295	20250305	133900	9704450	19110	19110	19110	19110	0
296	20250305	133800	9704450	19110	19110	19110	19110	0
297	20250305	133700	9704450	19110	19110	19110	19110	0
298	20250305	133600	9704450	19110	19110	19110	19110	0
299	20250305	133500	9704450	19110	19110	19110	19110	0
300	20250305	133400	9704450	19110	19110	19110	19110	0
301	20250305	133300	9704450	19110	19110	19110	19110	0
302	20250305	133200	9704450	19110	19110	19110	19110	0
303	20250305	133100	9704450	19110	19110	19110	19110	0
304	20250305	133000	9704450	19110	19110	19110	19110	0
305	20250305	132900	9704450	19110	19110	19110	19110	0
306	20250305	132800	9704450	19110	19110	19110	19110	0
307	20250305	132700	9704450	19110	19110	19110	19110	0
308	20250305	132600	9704450	19110	19110	19110	19110	0
309	20250305	132500	9704450	19110	19110	19110	19110	0
310	20250305	132400	9704450	19110	19110	19110	19110	0
311	20250305	132300	9704450	19110	19110	19110	19110	0
312	20250305	132200	9704450	19110	19110	19110	19110	0
313	20250305	132100	9704450	19110	19110	19110	19110	0
314	20250305	132000	9704450	19110	19110	19110	19110	0
315	20250305	131900	9704450	19110	19110	19110	19110	0
316	20250305	131800	9704450	19110	19110	19110	19110	0
317	20250305	131700	9704450	19110	19110	19110	19110	0
318	20250305	131600	9704450	19110	19110	19110	19110	0
319	20250305	131500	9704450	19110	19110	19110	19110	1
320	20250305	131400	9685340	19000	19020	19020	19000	50
321	20250305	131300	8735310	19100	19100	19100	19100	0
322	20250305	131200	8735310	19100	19100	19100	19100	0
323	20250305	131100	8735310	19100	19100	19100	19100	0
324	20250305	131000	8735310	19100	19100	19100	19100	0
325	20250305	130900	8735310	19100	19100	19100	19100	0
326	20250305	130800	8735310	19100	19100	19100	19100	0
327	20250305	130700	8735310	19100	19100	19100	19100	0
328	20250305	130600	8735310	19100	19100	19100	19100	0
329	20250305	130500	8735310	19100	19100	19100	19100	0
330	20250305	130400	8735310	19100	19100	19100	19100	0
331	20250305	130300	8735310	19100	19100	19100	19100	0
332	20250305	130200	8735310	19100	19100	19100	19100	0
333	20250305	130100	8735310	19100	19100	19100	19100	0
334	20250305	130000	8735310	19100	19100	19100	19100	0
335	20250305	125900	8735310	19100	19100	19100	19100	0
336	20250305	125800	8735310	19100	19100	19100	19100	0
337	20250305	125700	8735310	19100	19100	19100	19100	0
338	20250305	125600	8735310	19100	19100	19100	19100	0
339	20250305	125500	8735310	19100	19100	19100	19100	0
340	20250305	125400	8735310	19100	19100	19100	19100	0
341	20250305	125300	8735310	19100	19100	19100	19100	0
342	20250305	125200	8735310	19100	19100	19100	19100	0
343	20250305	125100	8735310	19100	19100	19100	19100	0
344	20250305	125000	8735310	19100	19100	19100	19100	0
345	20250305	124900	8735310	19100	19100	19100	19100	0
346	20250305	124800	8735310	19100	19100	19100	19100	0
347	20250305	124700	8735310	19100	19100	19100	19100	0
348	20250305	124600	8735310	19100	19100	19100	19100	0
349	20250305	124500	8735310	19100	19100	19100	19100	0
350	20250305	124400	8735310	19100	19100	19100	19100	0
351	20250305	124300	8735310	19100	19100	19100	19100	0
352	20250305	124200	8735310	19100	19100	19100	19100	50
353	20250305	124100	7780310	19100	19100	19100	19100	0
354	20250305	124000	7780310	19100	19100	19100	19100	0
355	20250305	123900	7780310	19100	19100	19100	19100	0
356	20250305	123800	7780310	19100	19100	19100	19100	0
357	20250305	123700	7780310	19100	19100	19100	19100	0
358	20250305	123600	7780310	19100	19100	19100	19100	0
359	20250305	123500	7780310	19100	19100	19100	19100	0
360	20250305	123400	7780310	19100	19100	19100	19100	0
361	20250305	123300	7780310	19100	19100	19100	19100	0
362	20250305	123200	7780310	19100	19100	19100	19100	0
363	20250305	123100	7780310	19100	19100	19100	19100	0
364	20250305	123000	7780310	19100	19100	19100	19100	0
365	20250305	122900	7780310	19100	19100	19100	19100	0
366	20250305	122800	7780310	19100	19100	19100	19100	0
367	20250305	122700	7780310	19100	19100	19100	19100	0
368	20250305	122600	7780310	19100	19100	19100	19100	0
369	20250305	122500	7780310	19100	19100	19100	19100	0
370	20250305	122400	7780310	19100	19100	19100	19100	0
371	20250305	122300	7780310	19100	19100	19100	19100	0
372	20250305	122200	7780310	19100	19100	19100	19100	0
373	20250305	122100	7780310	19100	19100	19100	19100	0
374	20250305	122000	7780310	19100	19100	19100	19100	0
375	20250305	121900	7780310	19100	19100	19100	19100	0
376	20250305	121800	7780310	19100	19100	19100	19100	0
377	20250305	121700	7780310	19100	19100	19100	19100	0
378	20250305	121600	7780310	19100	19100	19100	19100	0
379	20250305	121500	7780310	19100	19100	19100	19100	0
380	20250305	121400	7780310	19100	19100	19100	19100	0
381	20250305	121300	7780310	19100	19100	19100	19100	0
382	20250305	121200	7780310	19100	19100	19100	19100	0
383	20250305	121100	7780310	19100	19100	19100	19100	0
384	20250305	121000	7780310	19100	19100	19100	19100	0
385	20250305	120900	7780310	19100	19100	19100	19100	0
386	20250305	120800	7780310	19100	19100	19100	19100	1
387	20250305	120700	7761210	19000	19000	19000	19000	0
388	20250305	120600	7761210	19000	19000	19000	19000	0
389	20250305	120500	7761210	19000	19000	19000	19000	0
390	20250305	120400	7761210	19000	19000	19000	19000	0
391	20250305	120300	7761210	19000	19000	19000	19000	0
392	20250305	120200	7761210	19000	19000	19000	19000	0
393	20250305	120100	7761210	19000	19000	19000	19000	0
394	20250305	120000	7761210	19000	19000	19000	19000	0
395	20250305	115900	7761210	19000	19000	19000	19000	0
396	20250305	115800	7761210	19000	19000	19000	19000	0
397	20250305	115700	7761210	19000	19000	19000	19000	0
398	20250305	115600	7761210	19000	19000	19000	19000	0
399	20250305	115500	7761210	19000	19000	19000	19000	0
400	20250305	115400	7761210	19000	19000	19000	19000	0
401	20250305	115300	7761210	19000	19000	19000	19000	0
402	20250305	115200	7761210	19000	19000	19000	19000	0
403	20250305	115100	7761210	19000	19000	19000	19000	0
404	20250305	115000	7761210	19000	19000	19000	19000	0
405	20250305	114900	7761210	19000	19000	19000	19000	0
406	20250305	114800	7761210	19000	19000	19000	19000	0
407	20250305	114700	7761210	19000	19000	19000	19000	0
408	20250305	114600	7761210	19000	19000	19000	19000	0
409	20250305	114500	7761210	19000	19000	19000	19000	0
410	20250305	114400	7761210	19000	19000	19000	19000	0
411	20250305	114300	7761210	19000	19000	19000	19000	0
412	20250305	114200	7761210	19000	19000	19000	19000	0
413	20250305	114100	7761210	19000	19000	19000	19000	0
414	20250305	114000	7761210	19000	19000	19000	19000	0
415	20250305	113900	7761210	19000	19000	19000	19000	0
416	20250305	113800	7761210	19000	19000	19000	19000	0
417	20250305	113700	7761210	19000	19000	19000	19000	0
418	20250305	113600	7761210	19000	19000	19000	19000	0
419	20250305	113500	7761210	19000	19000	19000	19000	0
420	20250305	113400	7761210	19000	19000	19000	19000	0
421	20250305	113300	7761210	19000	19000	19000	19000	0
422	20250305	113200	7761210	19000	19000	19000	19000	0
423	20250305	113100	7761210	19000	19000	19000	19000	0
424	20250305	113000	7761210	19000	19000	19000	19000	0
425	20250305	112900	7761210	19000	19000	19000	19000	0
426	20250305	112800	7761210	19000	19000	19000	19000	0
427	20250305	112700	7761210	19000	19000	19000	19000	0
428	20250305	112600	7761210	19000	19000	19000	19000	0
429	20250305	112500	7761210	19000	19000	19000	19000	0
430	20250305	112400	7761210	19000	19000	19000	19000	0
431	20250305	112300	7761210	19000	19000	19000	19000	0
432	20250305	112200	7761210	19000	19000	19000	19000	0
433	20250305	112100	7761210	19000	19000	19000	19000	100
434	20250305	112000	5861210	19000	19000	19000	19000	0
435	20250305	111900	5861210	19000	19000	19000	19000	0
436	20250305	111800	5861210	19000	19000	19000	19000	0
437	20250305	111700	5861210	19000	19010	19010	19000	100
438	20250305	111600	3961170	19010	19010	19010	19010	0
439	20250305	111500	3961170	19010	19010	19010	19010	0
440	20250305	111400	3961170	19010	19010	19010	19010	0
441	20250305	111300	3961170	19010	19010	19010	19010	0
442	20250305	111200	3961170	19010	19010	19010	19010	0
443	20250305	111100	3961170	19010	19010	19010	19010	0
444	20250305	111000	3961170	19010	19010	19010	19010	0
445	20250305	110900	3961170	19010	19010	19010	19010	0
446	20250305	110800	3961170	19010	19010	19010	19010	0
447	20250305	110700	3961170	19010	19010	19010	19010	1
448	20250305	110600	3942160	19010	19010	19010	19010	0
449	20250305	110500	3942160	19010	19010	19010	19010	0
450	20250305	110400	3942160	19010	19010	19010	19010	0
451	20250305	110300	3942160	19010	19010	19010	19010	0
452	20250305	110200	3942160	19010	19010	19010	19010	0
453	20250305	110100	3942160	19010	19010	19010	19010	0
454	20250305	110000	3942160	19010	19010	19010	19010	0
455	20250305	105900	3942160	19010	19010	19010	19010	0
456	20250305	105800	3942160	19010	19010	19010	19010	1
457	20250305	105700	3923150	19010	19010	19010	19010	0
458	20250305	105600	3923150	19010	19010	19010	19010	0
459	20250305	105500	3923150	19010	19010	19010	19010	0
460	20250305	105400	3923150	19010	19010	19010	19010	1
461	20250305	105300	3904140	19150	19150	19150	19150	0
462	20250305	105200	3904140	19150	19150	19150	19150	0
463	20250305	105100	3904140	19150	19150	19150	19150	0
464	20250305	105000	3904140	19150	19150	19150	19150	0
465	20250305	104900	3904140	19150	19150	19150	19150	0
466	20250305	104800	3904140	19150	19150	19150	19150	0
467	20250305	104700	3904140	19150	19150	19150	19150	0
468	20250305	104600	3904140	19150	19150	19150	19150	0
469	20250305	104500	3904140	19150	19150	19150	19150	0
470	20250305	104400	3904140	19150	19150	19150	19150	0
471	20250305	104300	3904140	19150	19150	19150	19150	0
472	20250305	104200	3904140	19150	19150	19150	19150	0
473	20250305	104100	3904140	19150	19150	19150	19150	0
474	20250305	104000	3904140	19150	19150	19150	19150	0
475	20250305	103900	3904140	19150	19150	19150	19150	0
476	20250305	103800	3904140	19150	19150	19150	19150	0
477	20250305	103700	3904140	19150	19150	19150	19150	0
478	20250305	103600	3904140	19150	19150	19150	19150	0
479	20250305	103500	3904140	19150	19150	19150	19150	0
480	20250305	103400	3904140	19150	19150	19150	19150	0
481	20250305	103300	3904140	19150	19150	19150	19150	0
482	20250305	103200	3904140	19150	19150	19150	19150	0
483	20250305	103100	3904140	19150	19150	19150	19150	0
484	20250305	103000	3904140	19150	19150	19150	19150	0
485	20250305	102900	3904140	19150	19150	19150	19150	0
486	20250305	102800	3904140	19150	19150	19150	19150	0
487	20250305	102700	3904140	19150	19150	19150	19150	0
488	20250305	102600	3904140	19150	19150	19150	19150	0
489	20250305	102500	3904140	19150	19150	19150	19150	0
490	20250305	102400	3904140	19150	19150	19150	19150	0
491	20250305	102300	3904140	19150	19150	19150	19150	0
492	20250305	102200	3904140	19150	19150	19150	19150	0
493	20250305	102100	3904140	19150	19150	19150	19150	0
494	20250305	102000	3904140	19150	19150	19150	19150	0
495	20250305	101900	3904140	19150	19150	19150	19150	0
496	20250305	101800	3904140	19150	19150	19150	19150	0
497	20250305	101700	3904140	19150	19150	19150	19150	0
498	20250305	101600	3904140	19150	19150	19150	19150	0
499	20250305	101500	3904140	19150	19150	19150	19150	1
500	20250305	101400	3884990	19050	19050	19050	19050	0
501	20250305	101300	3884990	19050	19050	19050	19050	0
502	20250305	101200	3884990	19050	19050	19050	19050	0
503	20250305	101100	3884990	19050	19050	19050	19050	0
504	20250305	101000	3884990	19050	19050	19050	19050	0
505	20250305	100900	3884990	19050	19050	19050	19050	0
506	20250305	100800	3884990	19050	19050	19050	19050	0
507	20250305	100700	3884990	19050	19050	19050	19050	0
508	20250305	100600	3884990	19050	19050	19050	19050	0
509	20250305	100500	3884990	19050	19050	19050	19050	0
510	20250305	100400	3884990	19050	19050	19050	19050	0
511	20250305	100300	3884990	19050	19050	19050	19050	75
512	20250305	100200	2456240	19050	19050	19050	19050	0
513	20250305	100100	2456240	19050	19050	19050	19050	0
514	20250305	100000	2456240	19050	19050	19050	19050	0
515	20250305	095900	2456240	19050	19050	19050	19050	25
516	20250305	095800	1979990	19080	19080	19080	19080	0
517	20250305	095700	1979990	19080	19080	19080	19080	0
518	20250305	095600	1979990	19080	19080	19080	19080	0
519	20250305	095500	1979990	19080	19080	19080	19080	0
520	20250305	095400	1979990	19080	19080	19080	19080	0
521	20250305	095300	1979990	19080	19080	19080	19080	0
522	20250305	095200	1979990	19080	19080	19080	19080	0
523	20250305	095100	1979990	19080	19080	19080	19080	0
524	20250305	095000	1979990	19080	19080	19080	19080	0
525	20250305	094900	1979990	19080	19080	19080	19080	0
526	20250305	094800	1979990	19080	19080	19080	19080	0
527	20250305	094700	1979990	19080	19080	19080	19080	0
528	20250305	094600	1979990	19080	19080	19080	19080	0
529	20250305	094500	1979990	19080	19080	19080	19080	0
530	20250305	094400	1979990	19080	19080	19080	19080	0
531	20250305	094300	1979990	19080	19080	19080	19080	0
532	20250305	094200	1979990	19080	19080	19080	19080	0
533	20250305	094100	1979990	19080	19080	19080	19080	0
534	20250305	094000	1979990	19080	19080	19080	19080	0
535	20250305	093900	1979990	19080	19080	19080	19080	0
536	20250305	093800	1979990	19080	19080	19080	19080	0
537	20250305	093700	1979990	19080	19080	19080	19080	0
538	20250305	093600	1979990	19080	19080	19080	19080	0
539	20250305	093500	1979990	19080	19080	19080	19080	1
540	20250305	093400	1960910	19050	19050	19050	19050	0
541	20250305	093300	1960910	19050	19050	19050	19050	30
542	20250305	093200	1389410	19050	19050	19050	19050	0
543	20250305	093100	1389410	19050	19050	19050	19050	0
544	20250305	093000	1389410	19050	19050	19050	19050	0
545	20250305	092900	1389410	19050	19050	19050	19050	0
546	20250305	092800	1389410	19050	19050	19050	19050	0
547	20250305	092700	1389410	19050	19080	19080	19050	46
548	20250305	092600	513080	19000	19000	19000	19000	0
549	20250305	092500	513080	19000	19000	19000	19000	0
550	20250305	092400	513080	19000	19000	19000	19000	0
551	20250305	092300	513080	19000	19000	19000	19000	0
552	20250305	092200	513080	19000	19000	19000	19000	0
553	20250305	092100	513080	19000	19000	19000	19000	0
554	20250305	092000	513080	19000	19000	19000	19000	0
555	20250305	091900	513080	19000	19000	19000	19000	0
556	20250305	091800	513080	19000	19000	19000	19000	0
557	20250305	091700	513080	19000	19000	19000	19000	0
558	20250305	091600	513080	19000	19000	19000	19000	0
559	20250305	091500	513080	19000	19010	19010	19000	25
560	20250305	091400	37940	18980	18980	18980	18980	0
561	20250305	091300	37940	18980	18980	18980	18980	0
562	20250305	091200	37940	18980	18980	18980	18980	0
563	20250305	091100	37940	18980	18980	18980	18980	0
564	20250305	091000	37940	18980	18980	18980	18980	0
565	20250305	090900	37940	18980	18980	18980	18980	0
566	20250305	090800	37940	18980	18980	18980	18980	1
567	20250305	090700	18960	18960	18960	18960	18960	0
568	20250305	090600	18960	18960	18960	18960	18960	0
569	20250305	090500	18960	18960	18960	18960	18960	0
570	20250305	090400	18960	18960	18960	18960	18960	0
571	20250305	090300	18960	18960	18960	18960	18960	1
572	20250305	090200	0	19080	19080	19080	19080	0
573	20250305	090100	0	19080	19080	19080	19080	0
574	20250305	090000	0	19080	19080	19080	19080	0